Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.410 | 3.640 | 3.340 | 3.580 | 1,186,300 | +0.17(+4.99%) |
May 28, 2020 | 3.600 | 3.600 | 3.290 | 3.410 | 884,434 | -0.19(-5.28%) |
May 27, 2020 | 3.090 | 3.950 | 3.040 | 3.600 | 3,739,800 | +0.59(+19.60%) |
May 26, 2020 | 3.200 | 3.210 | 2.970 | 3.010 | 2,433,269 | -0.07(-2.27%) |
May 22, 2020 | 3.070 | 3.310 | 3.040 | 3.080 | 730,800 | +0.02(+0.65%) |
May 21, 2020 | 2.880 | 3.130 | 2.841 | 3.060 | 1,216,039 | +0.21(+7.37%) |
May 20, 2020 | 2.800 | 2.915 | 2.745 | 2.850 | 940,608 | +0.10(+3.64%) |
May 19, 2020 | 2.660 | 2.875 | 2.605 | 2.750 | 718,082 | +0.06(+2.23%) |
May 18, 2020 | 2.560 | 2.750 | 2.560 | 2.690 | 1,022,597 | +0.23(+9.35%) |
May 15, 2020 | 2.440 | 2.540 | 2.400 | 2.460 | 468,600 | +0.03(+1.23%) |
May 14, 2020 | 2.400 | 2.480 | 2.270 | 2.430 | 644,274 | +0.00(+0.00%) |
May 13, 2020 | 2.400 | 2.470 | 2.330 | 2.430 | 591,947 | -0.01(-0.41%) |
May 12, 2020 | 2.460 | 2.580 | 2.370 | 2.440 | 536,005 | -0.02(-0.61%) |
May 11, 2020 | 2.490 | 2.550 | 2.370 | 2.455 | 512,005 | -0.04(-1.41%) |
May 08, 2020 | 2.390 | 2.545 | 2.360 | 2.490 | 425,900 | +0.16(+6.87%) |
May 07, 2020 | 2.320 | 2.410 | 2.300 | 2.330 | 279,382 | +0.06(+2.64%) |
May 06, 2020 | 2.220 | 2.390 | 2.190 | 2.270 | 419,565 | +0.02(+0.89%) |
May 05, 2020 | 2.390 | 2.440 | 2.230 | 2.250 | 668,980 | -0.10(-4.26%) |
May 04, 2020 | 2.300 | 2.390 | 2.180 | 2.350 | 550,629 | +0.03(+1.29%) |
May 01, 2020 | 2.500 | 2.504 | 2.190 | 2.320 | 709,200 | -0.25(-9.55%) |
Apr 30, 2020 | 2.590 | 2.890 | 2.420 | 2.565 | 725,887 | -0.19(-7.07%) |
Apr 29, 2020 | 2.920 | 3.020 | 2.740 | 2.760 | 1,446,482 | -0.14(-4.83%) |
Apr 28, 2020 | 2.850 | 2.930 | 2.710 | 2.900 | 809,752 | +0.10(+3.57%) |
Apr 27, 2020 | 2.700 | 2.960 | 2.580 | 2.800 | 929,281 | +0.17(+6.46%) |
Apr 24, 2020 | 2.620 | 2.731 | 2.600 | 2.630 | 413,400 | -0.01(-0.38%) |
Apr 23, 2020 | 2.900 | 2.990 | 2.610 | 2.640 | 408,210 | -0.26(-8.97%) |
Apr 22, 2020 | 2.770 | 3.010 | 2.550 | 2.900 | 1,226,184 | +0.24(+9.02%) |
Apr 21, 2020 | 2.450 | 3.080 | 2.450 | 2.660 | 1,357,722 | +0.14(+5.56%) |
Apr 20, 2020 | 2.270 | 2.530 | 2.270 | 2.520 | 945,612 | +0.12(+5.00%) |
Apr 17, 2020 | 2.330 | 2.480 | 2.180 | 2.400 | 1,071,600 | +0.16(+7.14%) |
Apr 16, 2020 | 2.230 | 2.250 | 2.090 | 2.240 | 467,786 | +0.01(+0.45%) |
Apr 15, 2020 | 2.110 | 2.250 | 2.000 | 2.230 | 391,542 | +0.03(+1.36%) |
Apr 14, 2020 | 2.210 | 2.220 | 2.050 | 2.200 | 780,252 | +0.06(+2.80%) |
Apr 13, 2020 | 2.220 | 2.240 | 2.030 | 2.140 | 483,313 | -0.10(-4.46%) |
Apr 09, 2020 | 2.200 | 2.250 | 2.100 | 2.240 | 730,700 | +0.10(+4.67%) |
Apr 08, 2020 | 2.010 | 2.230 | 1.970 | 2.140 | 1,160,093 | +0.16(+8.08%) |
Apr 07, 2020 | 2.090 | 2.110 | 1.890 | 1.980 | 1,328,850 | -0.03(-1.49%) |
Apr 06, 2020 | 1.810 | 2.040 | 1.810 | 2.010 | 940,867 | +0.28(+16.18%) |
Apr 03, 2020 | 1.750 | 1.830 | 1.645 | 1.730 | 731,400 | -0.04(-2.26%) |
Apr 02, 2020 | 1.750 | 1.900 | 1.730 | 1.770 | 650,158 | +0.01(+0.57%) |
Apr 01, 2020 | 1.770 | 1.850 | 1.750 | 1.760 | 780,377 | -0.17(-8.81%) |
Mar 31, 2020 | 1.880 | 2.035 | 1.880 | 1.930 | 986,206 | +0.04(+2.12%) |
Mar 30, 2020 | 1.910 | 1.940 | 1.750 | 1.890 | 1,150,002 | -0.02(-1.05%) |
Mar 27, 2020 | 1.950 | 2.050 | 1.900 | 1.910 | 732,800 | -0.12(-5.91%) |
Mar 26, 2020 | 2.000 | 2.080 | 1.900 | 2.030 | 954,687 | +0.02(+1.00%) |
Mar 25, 2020 | 1.880 | 2.115 | 1.780 | 2.010 | 913,868 | +0.13(+6.91%) |
Mar 24, 2020 | 1.960 | 2.100 | 1.720 | 1.880 | 1,084,989 | +0.02(+1.08%) |
Mar 23, 2020 | 1.480 | 1.940 | 1.460 | 1.860 | 966,199 | +0.37(+24.83%) |
Mar 20, 2020 | 1.530 | 1.640 | 1.310 | 1.490 | 1,723,800 | -0.06(-3.87%) |
Mar 19, 2020 | 1.590 | 1.635 | 1.495 | 1.550 | 2,215,555 | +0.00(+0.00%) |
Mar 18, 2020 | 1.870 | 1.930 | 1.500 | 1.550 | 2,342,168 | -0.45(-22.50%) |
Mar 17, 2020 | 1.750 | 2.000 | 1.560 | 2.000 | 1,404,549 | +0.34(+20.48%) |
Mar 16, 2020 | 2.070 | 2.210 | 1.640 | 1.660 | 1,318,132 | -0.63(-27.51%) |
Mar 13, 2020 | 2.280 | 2.370 | 2.120 | 2.290 | 1,091,600 | +0.14(+6.51%) |
Mar 12, 2020 | 2.200 | 2.450 | 2.130 | 2.150 | 2,043,720 | -0.39(-15.35%) |
Mar 11, 2020 | 2.510 | 2.860 | 2.435 | 2.540 | 3,021,441 | +0.13(+5.39%) |
Mar 10, 2020 | 2.640 | 2.720 | 2.180 | 2.410 | 2,639,418 | -0.12(-4.74%) |
Mar 09, 2020 | 2.810 | 2.940 | 2.520 | 2.530 | 1,196,391 | -0.49(-16.23%) |
Mar 06, 2020 | 3.090 | 3.180 | 3.010 | 3.020 | 664,500 | -0.16(-5.03%) |
Mar 05, 2020 | 3.480 | 3.550 | 3.140 | 3.180 | 738,657 | -0.38(-10.67%) |
Mar 04, 2020 | 3.670 | 3.690 | 3.430 | 3.560 | 553,257 | -0.04(-1.11%) |
Mar 03, 2020 | 3.680 | 3.800 | 3.555 | 3.600 | 388,836 | -0.09(-2.44%) |